Gibraltar Industries, Inc. (ROCK)

NASDAQ: ROCK · Real-Time Price · USD

44.20

+0.01 (0.02%)

At close: Jun 26, 2026, 4:00 PM EDT

44.05

-0.15 (-0.34%)

After-hours: Jun 26, 2026, 7:53 PM EDT

Gibraltar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.15	44.73	43.79	44.20	44.20	0.02%	734,917
Jun 25, 2026	43.59	44.97	43.18	44.19	44.19	2.30%	358,316
Jun 24, 2026	39.65	44.00	39.64	43.20	43.20	9.86%	314,866
Jun 23, 2026	40.01	40.43	39.31	39.32	39.32	-1.72%	355,951
Jun 22, 2026	41.20	41.28	39.86	40.01	40.01	-2.18%	445,456
Jun 18, 2026	41.47	42.31	40.77	40.90	40.90	0.94%	932,765
Jun 17, 2026	41.16	42.90	40.40	40.52	40.52	-2.29%	394,217
Jun 16, 2026	40.93	42.32	40.93	41.47	41.47	2.45%	338,793
Jun 15, 2026	40.93	42.03	40.35	40.48	40.48	0.45%	326,632
Jun 12, 2026	39.66	41.25	39.33	40.30	40.30	2.26%	321,469
Jun 11, 2026	37.68	39.60	37.24	39.41	39.41	5.12%	348,288
Jun 10, 2026	39.36	39.36	37.12	37.49	37.49	-4.63%	299,171
Jun 9, 2026	38.71	40.63	38.39	39.31	39.31	2.40%	353,024
Jun 8, 2026	37.36	38.83	37.08	38.39	38.39	3.84%	390,359
Jun 5, 2026	37.99	38.14	36.67	36.97	36.97	-3.47%	270,780
Jun 4, 2026	37.97	38.66	37.53	38.30	38.30	1.78%	302,989
Jun 3, 2026	37.89	38.06	36.94	37.63	37.63	-1.05%	294,938
Jun 2, 2026	37.81	38.46	37.06	38.03	38.03	0.77%	381,740
Jun 1, 2026	38.00	38.00	36.12	37.74	37.74	-2.35%	439,934
May 29, 2026	39.17	39.52	38.48	38.65	38.65	-1.48%	481,661
May 28, 2026	39.34	39.68	38.43	39.23	39.23	-0.68%	374,202
May 27, 2026	37.74	39.74	37.52	39.50	39.50	5.39%	425,650
May 26, 2026	37.40	38.04	37.06	37.48	37.48	0.81%	390,812
May 22, 2026	35.96	37.23	35.45	37.18	37.18	4.61%	382,152
May 21, 2026	34.75	35.82	33.87	35.54	35.54	1.11%	517,712
May 20, 2026	33.98	35.21	33.56	35.15	35.15	3.93%	336,585
May 19, 2026	35.31	35.31	33.76	33.82	33.82	-4.87%	306,988
May 18, 2026	35.28	36.35	35.10	35.55	35.55	0.48%	310,602
May 15, 2026	37.42	37.65	35.35	35.38	35.38	-6.72%	408,929
May 14, 2026	38.38	38.68	37.74	37.93	37.93	-0.76%	268,143
May 13, 2026	37.42	38.25	37.01	38.22	38.22	0.82%	339,333
May 12, 2026	39.22	39.34	37.29	37.91	37.91	-3.39%	413,193
May 11, 2026	40.54	40.61	38.90	39.24	39.24	-3.85%	439,985
May 8, 2026	38.52	40.93	38.44	40.81	40.81	8.57%	617,337
May 7, 2026	36.68	39.28	35.25	37.59	37.59	-0.82%	844,096
May 6, 2026	39.20	39.61	37.87	37.90	37.90	-1.07%	365,676
May 5, 2026	37.85	39.05	37.04	38.31	38.31	3.76%	259,039
May 4, 2026	38.78	38.95	36.71	36.92	36.92	-5.82%	247,582
May 1, 2026	39.37	40.18	38.87	39.20	39.20	0.44%	300,840
Apr 30, 2026	38.14	39.27	37.66	39.03	39.03	4.00%	258,656
Apr 29, 2026	39.88	40.00	37.46	37.53	37.53	-6.57%	365,681
Apr 28, 2026	39.90	40.48	39.73	40.17	40.17	0.65%	247,541
Apr 27, 2026	39.70	40.52	39.46	39.91	39.91	0.86%	592,658
Apr 24, 2026	39.88	40.40	39.34	39.57	39.57	-0.78%	311,330
Apr 23, 2026	40.12	40.67	39.10	39.88	39.88	-0.23%	201,134
Apr 22, 2026	39.22	40.07	38.81	39.97	39.97	3.18%	308,988
Apr 21, 2026	40.50	41.59	38.38	38.74	38.74	-3.80%	420,434
Apr 20, 2026	39.33	40.74	39.00	40.27	40.27	2.21%	331,831
Apr 17, 2026	38.45	40.03	38.38	39.40	39.40	4.70%	341,725
Apr 16, 2026	37.96	38.67	37.30	37.63	37.63	-1.16%	308,239
Apr 15, 2026	41.38	41.46	37.90	38.07	38.07	-8.33%	253,894
Apr 14, 2026	41.55	41.76	41.08	41.53	41.53	-0.05%	211,058
Apr 13, 2026	39.97	41.55	39.76	41.55	41.55	3.41%	242,165
Apr 10, 2026	41.19	41.51	40.13	40.18	40.18	-2.07%	623,574
Apr 9, 2026	40.14	41.30	40.10	41.03	41.03	1.23%	249,784
Apr 8, 2026	40.57	41.82	40.04	40.53	40.53	5.35%	295,205
Apr 7, 2026	38.29	38.65	37.61	38.47	38.47	0.47%	298,366
Apr 6, 2026	38.62	38.93	38.00	38.29	38.29	-1.54%	222,433
Apr 2, 2026	38.39	39.78	38.02	38.89	38.89	-1.64%	322,084
Apr 1, 2026	40.35	41.23	39.46	39.54	39.54	-0.83%	256,605
Mar 31, 2026	40.09	41.83	38.68	39.87	39.87	0.94%	340,594
Mar 30, 2026	40.76	40.86	39.48	39.50	39.50	-2.20%	297,971
Mar 27, 2026	40.57	41.09	40.23	40.39	40.39	-1.30%	260,918
Mar 26, 2026	41.24	42.30	40.54	40.92	40.92	-2.55%	271,651
Mar 25, 2026	42.46	42.73	41.02	41.99	41.99	-0.14%	241,359
Mar 24, 2026	40.27	42.62	40.27	42.05	42.05	2.94%	396,777
Mar 23, 2026	40.47	41.59	40.41	40.85	40.85	5.12%	351,216
Mar 20, 2026	40.21	40.21	38.35	38.86	38.86	-2.92%	605,648
Mar 19, 2026	39.56	40.27	39.04	40.03	40.03	0.50%	365,589
Mar 18, 2026	41.24	41.29	39.74	39.83	39.83	-4.62%	416,970
Mar 17, 2026	42.08	42.59	41.30	41.76	41.76	-0.17%	499,309
Mar 16, 2026	42.33	42.49	41.57	41.83	41.83	1.36%	364,206
Mar 13, 2026	42.75	42.99	40.54	41.27	41.27	-2.53%	348,939
Mar 12, 2026	41.35	43.03	41.21	42.34	42.34	0.05%	582,552
Mar 11, 2026	41.71	43.29	41.54	42.32	42.32	2.03%	383,859
Mar 10, 2026	39.17	41.64	38.68	41.48	41.48	5.87%	586,267
Mar 9, 2026	39.29	39.62	37.79	39.18	39.18	-2.61%	397,351
Mar 6, 2026	40.03	40.34	39.50	40.23	40.23	-2.43%	343,947
Mar 5, 2026	42.59	43.46	40.98	41.23	41.23	-4.23%	380,187
Mar 4, 2026	44.27	44.60	42.96	43.05	43.05	-1.78%	348,297
Mar 3, 2026	44.53	45.00	43.05	43.83	43.83	-2.95%	397,822
Mar 2, 2026	44.47	45.51	43.76	45.16	45.16	-0.70%	366,830
Feb 27, 2026	48.40	49.39	45.40	45.48	45.48	-7.24%	328,612
Feb 26, 2026	50.41	50.41	47.25	49.03	49.03	-0.37%	331,116
Feb 25, 2026	51.31	51.70	48.84	49.21	49.21	-3.11%	306,187
Feb 24, 2026	50.48	51.79	50.36	50.79	50.79	0.77%	146,180
Feb 23, 2026	52.26	52.64	50.07	50.40	50.40	-4.53%	277,561
Feb 20, 2026	53.15	54.74	52.66	52.79	52.79	-0.68%	320,276
Feb 19, 2026	52.66	53.49	52.38	53.15	53.15	0.49%	149,367
Feb 18, 2026	53.35	54.75	52.89	52.89	52.89	-0.86%	158,392
Feb 17, 2026	54.55	54.55	52.30	53.35	53.35	-2.54%	184,724
Feb 13, 2026	53.29	55.15	53.05	54.74	54.74	2.82%	251,350
Feb 12, 2026	54.67	55.86	52.59	53.24	53.24	-1.63%	179,590
Feb 11, 2026	54.80	56.35	53.05	54.12	54.12	-0.90%	185,388
Feb 10, 2026	54.00	55.14	53.95	54.61	54.61	1.79%	187,476
Feb 9, 2026	53.69	54.51	53.26	53.65	53.65	-0.48%	130,067
Feb 6, 2026	52.70	54.53	52.70	53.91	53.91	3.28%	195,885
Feb 5, 2026	52.60	53.77	51.84	52.20	52.20	-1.66%	266,796
Feb 4, 2026	52.15	53.50	51.94	53.08	53.08	2.69%	344,990
Feb 3, 2026	51.80	54.05	50.52	51.69	51.69	-0.52%	276,834